Skip to main content
Publicis Groupe S.A. (PUBGY)
OTCMKTS · Delayed Price · Currency is USD
22.49
-0.10 (-0.43%)
Aug 15, 2025, 3:58 PM EDT

Publicis Groupe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202522.4222.6122.3222.4922.49-0.43%63,621
Aug 14, 202522.2522.6122.2222.5922.590.48%99,473
Aug 13, 202522.0522.5422.0422.4822.482.70%298,956
Aug 12, 202521.6522.0121.6321.8921.89-2.45%165,808
Aug 11, 202522.5522.6222.3622.4422.44-1.41%236,276
Aug 8, 202522.5822.8022.5722.7622.76-0.22%335,355
Aug 7, 202522.7622.8422.5922.8122.810.66%94,955
Aug 6, 202522.6722.7122.5922.6622.66-0.35%93,588
Aug 5, 202522.7922.8722.6322.7422.740.13%177,363
Aug 4, 202522.9122.9122.6722.7122.71-1.43%166,562
Aug 1, 202522.7423.0622.7423.0423.041.23%109,560
Jul 31, 202522.8722.9322.7622.7622.76-0.61%224,352
Jul 30, 202523.2723.2722.7522.9022.90-3.09%439,660
Jul 29, 202523.7723.9823.4923.6323.63-0.30%317,241
Jul 28, 202523.9123.9423.6123.7023.70-3.50%242,180
Jul 25, 202524.4124.6324.4124.5624.56-1.41%80,622
Jul 24, 202524.6825.1724.6724.9124.91-0.08%286,032
Jul 23, 202524.3924.9524.3924.9324.931.34%214,297
Jul 22, 202524.1524.6024.1524.6024.602.63%494,176
Jul 21, 202524.3224.3423.9223.9723.97-1.76%1,967,859
Jul 18, 202524.6324.6324.2724.4024.400.29%89,201
Jul 17, 202524.5624.6324.1124.3324.33-7.81%79,252
Jul 16, 202526.0526.5026.0326.3926.391.93%74,611
Jul 15, 202526.1526.1525.8625.8925.89-0.46%57,856
Jul 14, 202526.0726.0825.9126.0126.01-0.04%75,460
Jul 11, 202526.0826.0925.9426.0226.02-0.95%76,365
Jul 10, 202526.4426.4626.2726.2726.270.23%197,932
Jul 9, 202526.1326.2526.0226.2126.21-1.80%107,862
Jul 8, 202526.4926.6926.3526.6926.691.25%37,269
Jul 7, 202526.2326.6826.0626.3626.36-2.98%86,990
Jul 3, 202527.4027.4126.9627.1727.17-1.45%26,684
Jul 2, 202527.2827.5727.2127.5727.571.17%125,400
Jul 1, 202526.7927.3226.5627.2527.25-0.16%83,633
Jun 30, 202527.8027.8026.8727.3027.30-1.44%43,324
Jun 27, 202527.8527.8527.5927.7026.691.60%115,182
Jun 26, 202527.6027.7727.2627.2626.270.04%70,617
Jun 25, 202527.1727.3227.0927.2526.26-1.24%53,359
Jun 24, 202527.5027.6927.4027.5926.591.84%292,145
Jun 23, 202526.7727.0926.6927.0926.11-0.61%72,806
Jun 20, 202527.2827.2826.8427.2626.270.55%42,818
Jun 18, 202527.0227.3827.0227.1126.13-1.06%50,033
Jun 17, 202527.9427.9827.2227.4026.41-2.74%1,800,610
Jun 16, 202527.9828.5427.9728.1727.153.24%1,059,414
Jun 13, 202527.3727.4927.2527.2926.30-2.74%109,976
Jun 12, 202528.4628.6127.9728.0627.04-1.54%543,527
Jun 11, 202528.5528.7328.4928.5027.472.22%948,467
Jun 10, 202527.4227.9127.4227.8826.872.99%77,882
Jun 9, 202527.0727.2027.0127.0726.09-0.18%48,382
Jun 6, 202526.9527.1426.9527.1226.140.26%33,527
Jun 5, 202527.0727.1726.9927.0526.070.97%53,166